Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 34,69 | -0,040 | -0,12% | 34,62 | 37,04 | 34,21 | 6.705,00 |
| 06 Mag 2024 | 34,73 | -0,040 | -0,12% | 34,73 | 35,34 | 34,13 | 4.149,00 |
| 05 Mag 2024 | 34,77 | 1,67 | 5,05% | 33,12 | 35,02 | 32,77 | 5.686,00 |
| 04 Mag 2024 | 33,10 | 1,74 | 5,55% | 31,49 | 33,44 | 31,13 | 2.991,00 |
| 03 Mag 2024 | 31,36 | 0,150 | 0,48% | 31,21 | 31,94 | 30,21 | 3.965,00 |
| 02 Mag 2024 | 31,21 | 0,550 | 1,79% | 30,67 | 31,79 | 28,70 | 5.108,00 |
| 01 Mag 2024 | 30,66 | -2,30 | -6,98% | 32,74 | 33,31 | 29,89 | 9.478,00 |
| 30 Apr 2024 | 32,96 | 1,25 | 3,94% | 31,83 | 33,47 | 30,68 | 8.553,00 |
| 29 Apr 2024 | 31,71 | -0,560 | -1,74% | 32,33 | 33,06 | 31,68 | 1.941,00 |
| 28 Apr 2024 | 32,27 | 0,030 | 0,09% | 32,32 | 32,81 | 31,03 | 3.683,00 |
| 27 Apr 2024 | 32,24 | -0,950 | -2,86% | 33,19 | 33,48 | 32,08 | 2.911,00 |
| 26 Apr 2024 | 33,19 | -0,780 | -2,30% | 34,07 | 34,31 | 32,49 | 4.470,00 |
| 25 Apr 2024 | 33,97 | -1,87 | -5,22% | 36,11 | 37,21 | 33,75 | 4.356,00 |
| 24 Apr 2024 | 35,84 | -1,01 | -2,74% | 36,81 | 37,46 | 35,62 | 3.066,00 |
| 23 Apr 2024 | 36,85 | 1,96 | 5,62% | 35,24 | 37,34 | 34,68 | 3.769,00 |
| 22 Apr 2024 | 34,89 | -1,18 | -3,27% | 35,95 | 36,50 | 34,21 | 2.375,00 |
| 21 Apr 2024 | 36,07 | 3,47 | 10,64% | 32,67 | 36,23 | 32,10 | 4.735,00 |
| 20 Apr 2024 | 32,60 | -0,190 | -0,58% | 32,60 | 33,94 | 30,12 | 8.526,00 |
| 19 Apr 2024 | 32,79 | 1,25 | 3,96% | 31,36 | 33,42 | 30,81 | 5.830,00 |
| 18 Apr 2024 | 31,54 | -1,36 | -4,13% | 32,50 | 33,31 | 30,35 | 10.534,00 |
| 17 Apr 2024 | 32,90 | -0,210 | -0,63% | 32,98 | 33,88 | 30,84 | 7.485,00 |
| 16 Apr 2024 | 33,11 | -2,06 | -5,86% | 35,09 | 36,30 | 32,19 | 8.252,00 |
| 15 Apr 2024 | 35,17 | 2,85 | 8,82% | 32,26 | 35,79 | 30,99 | 15.224,00 |
| 14 Apr 2024 | 32,32 | -4,87 | -13,09% | 36,93 | 37,30 | 28,15 | 36.466,00 |
| 13 Apr 2024 | 37,19 | -5,70 | -13,29% | 43,00 | 43,68 | 34,00 | 20.182,00 |
| 12 Apr 2024 | 42,89 | -0,950 | -2,17% | 43,58 | 44,13 | 42,59 | 2.176,00 |
| 11 Apr 2024 | 43,84 | 0,940 | 2,19% | 42,77 | 44,54 | 41,51 | 6.457,00 |
| 10 Apr 2024 | 42,90 | -2,83 | -6,19% | 45,61 | 45,69 | 42,76 | 3.676,00 |
| 09 Apr 2024 | 45,73 | 0,090 | 0,20% | 45,25 | 46,84 | 44,56 | 4.303,00 |
| 08 Apr 2024 | 45,64 | 1,12 | 2,52% | 44,59 | 45,72 | 44,33 | 2.450,00 |
| 07 Apr 2024 | 44,52 | 2,57 | 6,13% | 41,74 | 45,16 | 41,67 | 3.907,00 |
| 06 Apr 2024 | 41,95 | -1,06 | -2,46% | 42,72 | 42,86 | 40,60 | 4.749,00 |
| 05 Apr 2024 | 43,01 | 0,610 | 1,44% | 42,45 | 44,41 | 41,93 | 4.600,00 |
| 04 Apr 2024 | 42,40 | -1,16 | -2,66% | 43,41 | 44,93 | 41,64 | 5.984,00 |
| 03 Apr 2024 | 43,56 | -4,36 | -9,10% | 47,66 | 47,74 | 43,10 | 8.419,00 |
| 02 Apr 2024 | 47,92 | -2,30 | -4,58% | 49,90 | 50,22 | 46,87 | 7.441,00 |
| 01 Apr 2024 | 50,22 | 1,06 | 2,16% | 49,16 | 50,31 | 49,16 | 1.494,00 |
| 31 Mar 2024 | 49,16 | -0,460 | -0,93% | 49,62 | 50,65 | 49,04 | 1.697,00 |
| 30 Mar 2024 | 49,62 | -0,820 | -1,63% | 50,32 | 50,62 | 48,77 | 3.454,00 |
| 29 Mar 2024 | 50,44 | 0,360 | 0,72% | 50,14 | 51,00 | 49,20 | 3.652,00 |
| 28 Mar 2024 | 50,08 | -1,50 | -2,91% | 51,46 | 52,41 | 49,10 | 5.921,00 |
| 27 Mar 2024 | 51,58 | -1,55 | -2,92% | 53,40 | 54,67 | 51,15 | 7.611,00 |
| 26 Mar 2024 | 53,13 | 1,64 | 3,19% | 51,14 | 54,65 | 50,88 | 6.784,00 |
| 25 Mar 2024 | 51,49 | 2,05 | 4,15% | 49,93 | 51,66 | 48,64 | 4.770,00 |
| 24 Mar 2024 | 49,44 | 0,120 | 0,24% | 49,21 | 51,88 | 48,73 | 5.701,00 |
| 23 Mar 2024 | 49,32 | -0,260 | -0,52% | 49,66 | 53,41 | 47,86 | 17.021,00 |
| 22 Mar 2024 | 49,58 | -2,72 | -5,20% | 51,82 | 52,90 | 48,63 | 12.740,00 |
| 21 Mar 2024 | 52,30 | 2,83 | 5,72% | 49,79 | 53,30 | 46,61 | 22.954,00 |
| 20 Mar 2024 | 49,47 | -6,52 | -11,64% | 55,82 | 57,14 | 49,01 | 30.769,00 |
| 19 Mar 2024 | 55,99 | 2,39 | 4,46% | 53,09 | 60,29 | 50,90 | 32.081,00 |
| 18 Mar 2024 | 53,60 | 4,54 | 9,25% | 49,57 | 53,94 | 46,15 | 17.481,00 |
| 17 Mar 2024 | 49,06 | -4,82 | -8,95% | 53,42 | 56,54 | 48,03 | 17.321,00 |
| 16 Mar 2024 | 53,88 | 3,72 | 7,42% | 50,07 | 54,00 | 45,16 | 18.412,00 |
| 15 Mar 2024 | 50,16 | 0,00 | 0,00% | 50,16 | 50,16 | 50,16 | 0,00 |
| 14 Mar 2024 | 50,16 | -0,680 | -1,34% | 50,49 | 50,62 | 47,65 | 11.149,00 |
| 13 Mar 2024 | 50,84 | 6,48 | 14,61% | 44,09 | 52,53 | 42,50 | 28.070,00 |
| 12 Mar 2024 | 44,36 | 5,90 | 15,34% | 38,54 | 44,94 | 37,05 | 14.318,00 |
| 11 Mar 2024 | 38,46 | -0,830 | -2,11% | 39,27 | 40,21 | 37,46 | 2.481,00 |
| 10 Mar 2024 | 39,29 | 0,220 | 0,56% | 39,05 | 39,85 | 38,81 | 2.794,00 |
| 09 Mar 2024 | 39,07 | -0,510 | -1,29% | 39,76 | 40,17 | 37,98 | 5.854,00 |
| 08 Mar 2024 | 39,58 | 1,42 | 3,72% | 38,27 | 40,88 | 38,27 | 8.298,00 |
| 07 Mar 2024 | 38,16 | 1,78 | 4,89% | 36,34 | 38,66 | 34,96 | 6.026,00 |
| 06 Mar 2024 | 36,38 | -3,34 | -8,41% | 39,50 | 41,55 | 32,71 | 13.473,00 |
| 05 Mar 2024 | 39,72 | 0,490 | 1,25% | 39,30 | 40,55 | 38,17 | 6.444,00 |
| 04 Mar 2024 | 39,23 | -1,73 | -4,22% | 40,87 | 41,42 | 38,24 | 4.300,00 |
| 03 Mar 2024 | 40,96 | 1,39 | 3,51% | 39,38 | 41,10 | 38,72 | 5.245,00 |
| 02 Mar 2024 | 39,57 | 1,94 | 5,16% | 37,81 | 39,98 | 37,79 | 8.441,00 |
| 01 Mar 2024 | 37,63 | 0,570 | 1,54% | 37,28 | 40,87 | 36,49 | 12.184,00 |
| 29 Feb 2024 | 37,06 | 0,930 | 2,57% | 36,14 | 38,09 | 34,29 | 10.244,00 |
| 28 Feb 2024 | 36,13 | -0,070 | -0,19% | 36,28 | 36,73 | 35,40 | 5.063,00 |
| 27 Feb 2024 | 36,20 | 1,62 | 4,68% | 34,46 | 36,24 | 33,50 | 4.031,00 |
| 26 Feb 2024 | 34,58 | 0,660 | 1,95% | 33,94 | 34,64 | 33,65 | 2.256,00 |
| 25 Feb 2024 | 33,92 | 0,710 | 2,14% | 33,29 | 34,14 | 32,60 | 3.012,00 |
| 24 Feb 2024 | 33,21 | -0,830 | -2,44% | 34,04 | 34,16 | 32,62 | 6.118,00 |
| 23 Feb 2024 | 34,04 | -0,810 | -2,32% | 34,74 | 35,19 | 33,74 | 8.639,00 |
| 22 Feb 2024 | 34,85 | -0,790 | -2,22% | 35,64 | 35,64 | 33,25 | 6.426,00 |
| 21 Feb 2024 | 35,64 | -1,04 | -2,84% | 36,68 | 36,74 | 34,23 | 6.121,00 |
| 20 Feb 2024 | 36,68 | -0,610 | -1,64% | 37,37 | 37,63 | 36,34 | 4.230,00 |
| 19 Feb 2024 | 37,29 | 0,390 | 1,06% | 36,96 | 37,82 | 36,27 | 3.389,00 |
| 18 Feb 2024 | 36,90 | -0,510 | -1,36% | 37,40 | 37,56 | 35,64 | 3.882,00 |
| 17 Feb 2024 | 37,41 | -1,23 | -3,18% | 38,64 | 38,85 | 36,67 | 5.490,00 |
| 16 Feb 2024 | 38,64 | -0,740 | -1,88% | 39,52 | 40,68 | 38,03 | 8.732,00 |
| 15 Feb 2024 | 39,38 | 2,25 | 6,06% | 37,10 | 39,61 | 36,55 | 15.308,00 |
| 14 Feb 2024 | 37,13 | -0,880 | -2,32% | 37,95 | 38,64 | 36,12 | 10.577,00 |
| 13 Feb 2024 | 38,01 | 1,29 | 3,51% | 36,67 | 38,20 | 35,56 | 10.565,00 |
| 12 Feb 2024 | 36,72 | -0,590 | -1,58% | 37,28 | 38,03 | 36,31 | 5.248,00 |
| 11 Feb 2024 | 37,31 | 1,97 | 5,57% | 35,42 | 38,16 | 35,37 | 10.232,00 |
| 10 Feb 2024 | 35,34 | 2,41 | 7,32% | 33,00 | 35,77 | 33,00 | 8.128,00 |
| 09 Feb 2024 | 32,93 | 0,200 | 0,61% | 32,74 | 33,58 | 32,51 | 5.366,00 |
| 08 Feb 2024 | 32,73 | 0,990 | 3,12% | 31,74 | 32,96 | 31,38 | 3.648,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
